Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.220 | 5.299 | 5.200 | 5.260 | 10,920 | +0.10(+1.94%) |
Apr 28, 2011 | 5.110 | 5.160 | 5.110 | 5.160 | 3,772 | +0.05(+0.98%) |
Apr 27, 2011 | 5.070 | 5.130 | 5.070 | 5.110 | 12,040 | -0.01(-0.20%) |
Apr 26, 2011 | 5.340 | 5.366 | 5.100 | 5.120 | 30,278 | -0.31(-5.71%) |
Apr 25, 2011 | 5.280 | 5.430 | 5.220 | 5.430 | 7,680 | +0.22(+4.22%) |
Apr 21, 2011 | 5.100 | 5.210 | 4.970 | 5.210 | 19,986 | +0.07(+1.36%) |
Apr 20, 2011 | 5.180 | 5.189 | 5.100 | 5.140 | 16,008 | -0.03(-0.58%) |
Apr 19, 2011 | 5.270 | 5.270 | 5.100 | 5.170 | 26,813 | -0.02(-0.39%) |
Apr 18, 2011 | 5.350 | 5.363 | 5.190 | 5.190 | 9,922 | -0.08(-1.52%) |
Apr 15, 2011 | 5.310 | 5.420 | 5.260 | 5.270 | 10,858 | +0.02(+0.38%) |
Apr 14, 2011 | 5.270 | 5.290 | 5.200 | 5.250 | 13,600 | -0.06(-1.13%) |
Apr 13, 2011 | 5.280 | 5.320 | 5.150 | 5.310 | 10,822 | -0.06(-1.12%) |
Apr 12, 2011 | 5.300 | 5.400 | 5.150 | 5.370 | 15,920 | -0.10(-1.83%) |
Apr 11, 2011 | 5.640 | 5.710 | 5.450 | 5.470 | 12,400 | -0.16(-2.84%) |
Apr 08, 2011 | 5.660 | 5.660 | 5.460 | 5.630 | 10,790 | +0.05(+0.90%) |
Apr 07, 2011 | 5.540 | 5.673 | 5.400 | 5.580 | 10,540 | +0.01(+0.16%) |
Apr 06, 2011 | 5.740 | 5.740 | 5.500 | 5.571 | 25,948 | -0.22(-3.78%) |
Apr 05, 2011 | 5.940 | 5.940 | 5.630 | 5.790 | 11,661 | -0.11(-1.86%) |
Apr 04, 2011 | 5.900 | 6.130 | 5.840 | 5.900 | 11,129 | +0.12(+2.07%) |
Apr 01, 2011 | 5.850 | 5.900 | 5.720 | 5.780 | 8,155 | +0.08(+1.40%) |
Mar 31, 2011 | 5.660 | 5.736 | 5.660 | 5.700 | 8,084 | +0.07(+1.23%) |
Mar 30, 2011 | 5.730 | 5.750 | 5.631 | 5.631 | 16,094 | -0.10(-1.73%) |
Mar 29, 2011 | 5.640 | 5.750 | 5.580 | 5.730 | 23,949 | +0.08(+1.42%) |
Mar 28, 2011 | 5.990 | 6.020 | 5.600 | 5.650 | 13,647 | -0.36(-5.99%) |
Mar 25, 2011 | 6.120 | 6.150 | 5.840 | 6.010 | 13,960 | -0.11(-1.80%) |
Mar 24, 2011 | 5.730 | 6.140 | 5.730 | 6.120 | 4,372 | +0.44(+7.75%) |
Mar 23, 2011 | 5.800 | 5.800 | 5.560 | 5.680 | 7,577 | -0.17(-2.91%) |
Mar 22, 2011 | 5.610 | 5.930 | 5.610 | 5.850 | 12,097 | +0.11(+1.92%) |
Mar 21, 2011 | 5.790 | 5.800 | 5.650 | 5.740 | 7,743 | +0.09(+1.59%) |
Mar 18, 2011 | 5.600 | 5.650 | 5.400 | 5.650 | 18,241 | +0.15(+2.73%) |
Mar 17, 2011 | 5.350 | 5.668 | 5.350 | 5.500 | 24,369 | +0.20(+3.77%) |
Mar 16, 2011 | 5.700 | 5.710 | 5.300 | 5.300 | 30,077 | -0.34(-6.03%) |
Mar 15, 2011 | 5.730 | 6.240 | 5.630 | 5.640 | 30,129 | -0.60(-9.62%) |
Mar 14, 2011 | 6.700 | 6.700 | 5.700 | 6.240 | 39,251 | -0.47(-7.01%) |
Mar 11, 2011 | 6.820 | 6.870 | 6.430 | 6.710 | 26,469 | -0.29(-4.14%) |
Mar 10, 2011 | 6.950 | 7.110 | 6.900 | 7.000 | 7,022 | +0.04(+0.57%) |
Mar 09, 2011 | 6.980 | 7.090 | 6.950 | 6.960 | 3,930 | -0.13(-1.83%) |
Mar 08, 2011 | 7.140 | 7.140 | 6.960 | 7.090 | 3,952 | +0.07(+1.01%) |
Mar 07, 2011 | 6.920 | 7.050 | 6.920 | 7.019 | 10,613 | +0.07(+0.99%) |
Mar 04, 2011 | 6.770 | 7.070 | 6.700 | 6.950 | 14,102 | +0.25(+3.73%) |
Mar 03, 2011 | 6.960 | 7.020 | 6.700 | 6.700 | 15,685 | -0.40(-5.63%) |
Mar 02, 2011 | 7.140 | 7.140 | 6.820 | 7.100 | 18,112 | -0.04(-0.56%) |
Mar 01, 2011 | 7.370 | 7.400 | 7.030 | 7.140 | 24,062 | -0.23(-3.12%) |
Feb 28, 2011 | 7.100 | 7.400 | 6.973 | 7.370 | 24,761 | +0.34(+4.81%) |
Feb 25, 2011 | 7.000 | 7.100 | 6.840 | 7.032 | 21,568 | +0.03(+0.45%) |
Feb 24, 2011 | 6.970 | 7.000 | 6.970 | 7.000 | 11,503 | +0.06(+0.86%) |
Feb 23, 2011 | 6.900 | 7.000 | 6.860 | 6.940 | 16,513 | -0.05(-0.72%) |
Feb 22, 2011 | 7.000 | 7.050 | 6.800 | 6.990 | 24,198 | -0.01(-0.16%) |
Feb 18, 2011 | 6.970 | 7.100 | 6.970 | 7.001 | 42,180 | +0.04(+0.59%) |
Feb 17, 2011 | 6.640 | 7.100 | 6.600 | 6.960 | 55,550 | +0.40(+6.10%) |
Feb 16, 2011 | 7.000 | 7.000 | 6.510 | 6.560 | 21,893 | -0.25(-3.67%) |
Feb 15, 2011 | 6.950 | 7.000 | 6.750 | 6.810 | 17,916 | -0.19(-2.71%) |
Feb 14, 2011 | 7.320 | 7.440 | 6.740 | 7.000 | 66,113 | -0.40(-5.41%) |
Feb 11, 2011 | 6.550 | 7.549 | 6.490 | 7.400 | 116,256 | +0.94(+14.55%) |
Feb 10, 2011 | 5.780 | 6.750 | 5.750 | 6.460 | 59,218 | +0.73(+12.74%) |
Feb 09, 2011 | 5.500 | 5.850 | 5.330 | 5.730 | 13,490 | +0.23(+4.18%) |
Feb 08, 2011 | 5.600 | 5.650 | 5.500 | 5.500 | 8,347 | -0.14(-2.48%) |
Feb 07, 2011 | 5.830 | 5.830 | 5.600 | 5.640 | 13,520 | -0.20(-3.42%) |
Feb 04, 2011 | 5.870 | 5.920 | 5.711 | 5.840 | 13,052 | -0.12(-2.01%) |
Feb 03, 2011 | 6.140 | 6.630 | 5.800 | 5.960 | 57,730 | -0.09(-1.49%) |
Feb 02, 2011 | 5.010 | 6.050 | 5.010 | 6.050 | 67,601 | +1.00(+19.80%) |
Feb 01, 2011 | 4.950 | 5.150 | 4.950 | 5.050 | 20,705 | +0.18(+3.70%) |
Jan 31, 2011 | 4.830 | 4.870 | 4.700 | 4.870 | 8,400 | -0.08(-1.62%) |
Jan 28, 2011 | 5.140 | 5.140 | 4.900 | 4.950 | 13,100 | -0.18(-3.51%) |
Jan 27, 2011 | 4.990 | 5.150 | 4.900 | 5.130 | 32,100 | +0.18(+3.64%) |
Jan 26, 2011 | 4.950 | 4.980 | 4.880 | 4.950 | 16,135 | +0.05(+1.02%) |
Jan 25, 2011 | 4.870 | 4.940 | 4.850 | 4.900 | 7,774 | -0.00(-0.00%) |
Jan 24, 2011 | 4.550 | 5.000 | 4.550 | 4.900 | 34,819 | +0.38(+8.41%) |
Jan 21, 2011 | 4.600 | 4.619 | 4.520 | 4.520 | 6,149 | -0.03(-0.66%) |
Jan 20, 2011 | 4.900 | 4.920 | 4.470 | 4.550 | 31,185 | -0.40(-8.08%) |
Jan 19, 2011 | 4.790 | 5.100 | 4.790 | 4.950 | 25,679 | +0.20(+4.21%) |
Jan 18, 2011 | 4.740 | 4.750 | 4.680 | 4.750 | 9,673 | +0.04(+0.85%) |
Jan 14, 2011 | 4.810 | 4.810 | 4.610 | 4.710 | 4,590 | -0.02(-0.42%) |
Jan 13, 2011 | 4.660 | 4.800 | 4.660 | 4.730 | 4,845 | +0.08(+1.72%) |
Jan 12, 2011 | 4.850 | 4.910 | 4.640 | 4.650 | 6,865 | -0.14(-2.92%) |
Jan 11, 2011 | 4.790 | 4.920 | 4.700 | 4.790 | 15,239 | -0.03(-0.58%) |
Jan 10, 2011 | 4.700 | 4.851 | 4.700 | 4.818 | 6,705 | +0.08(+1.65%) |
Jan 07, 2011 | 4.540 | 4.770 | 4.510 | 4.740 | 17,075 | +0.14(+3.04%) |
Jan 06, 2011 | 4.750 | 4.750 | 4.500 | 4.600 | 37,484 | -0.23(-4.76%) |
Jan 05, 2011 | 4.880 | 4.880 | 4.710 | 4.830 | 8,525 | -0.01(-0.21%) |
Jan 04, 2011 | 5.020 | 5.020 | 4.800 | 4.840 | 13,273 | -0.17(-3.39%) |
Jan 03, 2011 | 5.000 | 5.100 | 4.908 | 5.010 | 21,743 | +0.03(+0.60%) |
Dec 31, 2010 | 4.500 | 5.080 | 4.500 | 4.980 | 55,377 | +0.44(+9.69%) |
Dec 30, 2010 | 4.350 | 4.540 | 4.310 | 4.540 | 14,753 | +0.19(+4.37%) |
Dec 29, 2010 | 4.270 | 4.520 | 4.190 | 4.350 | 16,217 | +0.11(+2.59%) |
Dec 28, 2010 | 4.150 | 4.240 | 4.130 | 4.240 | 58,725 | +0.12(+2.91%) |
Dec 27, 2010 | 4.200 | 4.200 | 4.114 | 4.120 | 9,535 | -0.06(-1.44%) |
Dec 23, 2010 | 4.150 | 4.190 | 4.110 | 4.180 | 10,979 | +0.09(+2.20%) |
Dec 22, 2010 | 4.200 | 4.200 | 4.000 | 4.090 | 25,266 | -0.16(-3.76%) |
Dec 21, 2010 | 4.150 | 4.270 | 4.150 | 4.250 | 43,925 | +0.12(+2.91%) |
Dec 20, 2010 | 4.270 | 4.270 | 4.130 | 4.130 | 46,789 | -0.22(-5.06%) |
Dec 17, 2010 | 3.960 | 4.350 | 3.960 | 4.350 | 85,758 | +0.41(+10.41%) |
Dec 16, 2010 | 4.000 | 4.001 | 3.880 | 3.940 | 33,618 | -0.05(-1.25%) |
Dec 15, 2010 | 4.060 | 4.069 | 3.900 | 3.990 | 24,135 | -0.08(-1.97%) |
Dec 14, 2010 | 4.090 | 4.103 | 4.020 | 4.070 | 27,751 | -0.06(-1.45%) |
Dec 13, 2010 | 4.220 | 4.220 | 4.130 | 4.130 | 21,150 | -0.14(-3.28%) |
Dec 10, 2010 | 4.000 | 4.270 | 4.000 | 4.270 | 6,445 | +0.22(+5.43%) |
Dec 09, 2010 | 4.000 | 4.070 | 3.900 | 4.050 | 8,236 | -0.03(-0.74%) |
Dec 08, 2010 | 3.900 | 4.230 | 3.900 | 4.080 | 5,604 | +0.18(+4.62%) |
Dec 07, 2010 | 3.970 | 3.970 | 3.900 | 3.900 | 2,569 | -0.09(-2.15%) |
Dec 06, 2010 | 3.900 | 4.040 | 3.900 | 3.986 | 3,531 | +0.01(+0.14%) |
Dec 03, 2010 | 3.980 | 4.050 | 3.980 | 3.980 | 2,700 | -0.02(-0.50%) |
Dec 02, 2010 | 4.000 | 4.030 | 3.963 | 4.000 | 5,908 | -0.00(-0.10%) |
Dec 01, 2010 | 3.980 | 4.016 | 3.850 | 4.004 | 16,267 | -0.07(-1.62%) |
Nov 30, 2010 | 4.040 | 4.110 | 3.940 | 4.070 | 6,379 | -0.03(-0.73%) |
Nov 29, 2010 | 4.130 | 4.180 | 4.020 | 4.100 | 7,993 | -0.11(-2.61%) |
Nov 26, 2010 | 4.100 | 4.240 | 4.100 | 4.210 | 2,900 | +0.05(+1.20%) |
Nov 24, 2010 | 3.790 | 4.160 | 4.160 | 4.160 | 12,382 | +0.29(+7.49%) |
Nov 23, 2010 | 4.110 | 4.110 | 3.770 | 3.870 | 6,350 | -0.24(-5.84%) |
Nov 22, 2010 | 3.900 | 4.150 | 3.900 | 4.110 | 20,492 | -0.34(-7.64%) |
Nov 19, 2010 | 4.450 | 4.450 | 4.385 | 4.450 | 4,771 | -0.10(-2.20%) |
Nov 18, 2010 | 4.550 | 4.550 | 4.540 | 4.550 | 1,300 | +0.00(+0.00%) |
Nov 17, 2010 | 4.450 | 4.560 | 4.450 | 4.550 | 1,700 | +0.08(+1.79%) |
Nov 16, 2010 | 4.550 | 4.550 | 4.450 | 4.470 | 3,077 | -0.08(-1.76%) |
Nov 15, 2010 | 4.500 | 4.650 | 4.460 | 4.550 | 9,200 | +0.00(+0.00%) |
Nov 12, 2010 | 4.450 | 4.560 | 4.450 | 4.550 | 7,500 | +0.04(+0.89%) |
Nov 11, 2010 | 4.520 | 4.560 | 4.440 | 4.510 | 4,875 | -0.01(-0.27%) |
Nov 10, 2010 | 4.500 | 4.580 | 4.500 | 4.522 | 11,746 | -0.02(-0.39%) |
Nov 09, 2010 | 4.510 | 4.550 | 4.450 | 4.540 | 23,471 | +0.13(+2.95%) |
Nov 08, 2010 | 4.480 | 4.500 | 4.300 | 4.410 | 10,406 | -0.11(-2.43%) |
Nov 05, 2010 | 4.520 | 4.600 | 4.140 | 4.520 | 35,378 | -0.05(-1.09%) |
Nov 04, 2010 | 4.500 | 4.570 | 4.440 | 4.570 | 18,844 | +0.02(+0.44%) |
Nov 03, 2010 | 4.470 | 4.550 | 4.450 | 4.550 | 5,643 | +0.15(+3.41%) |
Nov 02, 2010 | 4.450 | 4.450 | 4.400 | 4.400 | 11,531 | -0.06(-1.34%) |
Nov 01, 2010 | 4.550 | 4.550 | 4.385 | 4.460 | 3,092 | -0.06(-1.33%) |
Oct 29, 2010 | 4.420 | 4.520 | 4.387 | 4.520 | 16,823 | +0.08(+1.80%) |
Oct 28, 2010 | 4.410 | 4.480 | 4.410 | 4.440 | 3,220 | -0.05(-1.11%) |
Oct 27, 2010 | 4.650 | 4.690 | 4.405 | 4.490 | 6,910 | +0.03(+0.67%) |
Oct 25, 2010 | 4.460 | 4.550 | 4.460 | 4.460 | 9,650 | +0.00(+0.00%) |
Oct 22, 2010 | 4.500 | 4.530 | 4.460 | 4.460 | 4,252 | -0.01(-0.22%) |
Oct 21, 2010 | 4.470 | 4.520 | 4.460 | 4.470 | 4,900 | +0.01(+0.22%) |
Oct 20, 2010 | 4.420 | 4.551 | 4.380 | 4.460 | 25,719 | -0.01(-0.22%) |
Oct 19, 2010 | 4.510 | 4.510 | 4.470 | 4.470 | 3,400 | -0.13(-2.83%) |
Oct 18, 2010 | 4.440 | 4.672 | 4.440 | 4.600 | 17,015 | +0.16(+3.60%) |
Oct 15, 2010 | 4.470 | 4.550 | 4.370 | 4.440 | 22,346 | -0.11(-2.42%) |
Oct 14, 2010 | 4.530 | 4.670 | 4.450 | 4.550 | 10,625 | -0.02(-0.44%) |
Oct 13, 2010 | 4.530 | 4.570 | 4.420 | 4.570 | 23,300 | +0.03(+0.66%) |
Oct 12, 2010 | 4.540 | 4.550 | 4.450 | 4.540 | 14,854 | -0.02(-0.44%) |
Oct 11, 2010 | 4.470 | 4.570 | 4.420 | 4.560 | 122,805 | +0.02(+0.44%) |
Oct 08, 2010 | 4.540 | 4.620 | 4.250 | 4.540 | 11,070 | +0.12(+2.71%) |
Oct 07, 2010 | 4.500 | 4.500 | 4.270 | 4.420 | 21,097 | -0.05(-1.12%) |
Oct 06, 2010 | 4.450 | 4.490 | 4.380 | 4.470 | 18,466 | +0.06(+1.36%) |
Oct 05, 2010 | 4.460 | 4.460 | 4.410 | 4.410 | 669 | +0.05(+1.15%) |
Oct 04, 2010 | 4.450 | 4.450 | 4.250 | 4.360 | 14,219 | -0.22(-4.80%) |
Oct 01, 2010 | 4.580 | 4.600 | 4.490 | 4.580 | 12,260 | -0.05(-1.08%) |
Sep 30, 2010 | 4.400 | 4.630 | 4.390 | 4.630 | 35,480 | +0.32(+7.42%) |
Sep 29, 2010 | 4.400 | 4.450 | 4.310 | 4.310 | 7,600 | -0.12(-2.71%) |
Sep 28, 2010 | 4.270 | 4.430 | 4.270 | 4.430 | 11,205 | +0.12(+2.78%) |
Sep 27, 2010 | 4.320 | 4.320 | 4.306 | 4.310 | 5,700 | -0.09(-2.05%) |
Sep 24, 2010 | 4.200 | 4.400 | 4.200 | 4.400 | 12,515 | +0.20(+4.76%) |
Sep 23, 2010 | 4.250 | 4.250 | 4.150 | 4.200 | 9,000 | -0.15(-3.45%) |
Sep 22, 2010 | 4.270 | 4.750 | 4.170 | 4.350 | 35,049 | +0.08(+1.87%) |
Sep 21, 2010 | 4.420 | 4.420 | 4.250 | 4.270 | 14,850 | -0.08(-1.84%) |
Sep 20, 2010 | 4.310 | 4.370 | 4.170 | 4.350 | 19,480 | +0.12(+2.84%) |
Sep 17, 2010 | 4.230 | 4.580 | 4.230 | 4.230 | 34,813 | -0.16(-3.64%) |
Sep 15, 2010 | 4.440 | 4.450 | 4.347 | 4.390 | 6,659 | -0.15(-3.30%) |
Sep 14, 2010 | 4.540 | 4.600 | 4.450 | 4.540 | 5,011 | +0.00(+0.00%) |
Sep 13, 2010 | 4.070 | 4.540 | 4.070 | 4.540 | 22,246 | +0.44(+10.73%) |
Sep 10, 2010 | 4.040 | 4.120 | 4.040 | 4.100 | 2,988 | +0.03(+0.74%) |
Sep 09, 2010 | 4.130 | 4.180 | 4.040 | 4.070 | 6,388 | -0.01(-0.25%) |
Sep 08, 2010 | 4.030 | 4.140 | 4.030 | 4.080 | 6,117 | +0.03(+0.74%) |
Sep 07, 2010 | 4.080 | 4.160 | 4.010 | 4.050 | 14,400 | -0.02(-0.49%) |
Sep 03, 2010 | 4.200 | 4.230 | 4.030 | 4.070 | 6,114 | -0.09(-2.16%) |
Sep 02, 2010 | 4.310 | 4.310 | 4.040 | 4.160 | 15,510 | -0.20(-4.59%) |
Sep 01, 2010 | 4.490 | 4.500 | 4.140 | 4.360 | 43,090 | -0.14(-3.11%) |
Aug 31, 2010 | 4.380 | 4.540 | 4.380 | 4.500 | 16,928 | +0.10(+2.27%) |
Aug 30, 2010 | 4.390 | 4.410 | 4.140 | 4.400 | 14,000 | -0.02(-0.45%) |
Aug 27, 2010 | 4.420 | 4.420 | 3.960 | 4.420 | 64,010 | +0.32(+7.80%) |
Aug 26, 2010 | 4.020 | 4.160 | 4.000 | 4.100 | 15,777 | +0.01(+0.24%) |
Aug 25, 2010 | 4.030 | 4.290 | 4.020 | 4.090 | 14,351 | +0.02(+0.49%) |
Aug 24, 2010 | 4.210 | 4.210 | 4.030 | 4.070 | 9,018 | -0.16(-3.78%) |
Aug 23, 2010 | 4.150 | 4.230 | 4.150 | 4.230 | 3,740 | +0.03(+0.71%) |
Aug 20, 2010 | 4.250 | 4.330 | 4.150 | 4.200 | 28,422 | -0.10(-2.33%) |
Aug 19, 2010 | 4.320 | 4.320 | 4.180 | 4.300 | 4,670 | +0.05(+1.18%) |
Aug 18, 2010 | 4.150 | 4.280 | 4.147 | 4.250 | 5,445 | +0.10(+2.41%) |
Aug 17, 2010 | 4.120 | 4.200 | 4.100 | 4.150 | 6,239 | -0.04(-0.95%) |
Aug 16, 2010 | 4.190 | 4.250 | 4.000 | 4.190 | 36,519 | +0.06(+1.45%) |
Aug 13, 2010 | 4.130 | 4.180 | 4.000 | 4.130 | 20,500 | +0.11(+2.74%) |
Aug 12, 2010 | 3.970 | 4.210 | 3.970 | 4.020 | 15,798 | -0.12(-2.90%) |
Aug 11, 2010 | 4.500 | 4.500 | 4.110 | 4.140 | 24,061 | -0.40(-8.81%) |
Aug 10, 2010 | 4.620 | 4.620 | 4.500 | 4.540 | 6,675 | -0.05(-1.09%) |
Aug 09, 2010 | 4.650 | 4.650 | 4.540 | 4.590 | 12,808 | -0.05(-1.08%) |
Aug 06, 2010 | 4.640 | 4.820 | 4.480 | 4.640 | 38,938 | +0.13(+2.88%) |
Aug 05, 2010 | 4.420 | 4.660 | 4.249 | 4.510 | 55,806 | +0.21(+4.88%) |
Aug 04, 2010 | 4.030 | 4.380 | 3.930 | 4.300 | 25,130 | +0.35(+8.89%) |
Aug 03, 2010 | 3.890 | 3.979 | 3.860 | 3.949 | 17,529 | +0.03(+0.74%) |
Aug 02, 2010 | 4.060 | 4.060 | 3.900 | 3.920 | 4,200 | -0.08(-2.00%) |
Jul 30, 2010 | 4.000 | 4.000 | 3.840 | 4.000 | 10,110 | +0.14(+3.63%) |
Jul 29, 2010 | 3.930 | 3.930 | 3.850 | 3.860 | 6,050 | -0.06(-1.53%) |
Jul 28, 2010 | 3.880 | 3.930 | 3.840 | 3.920 | 13,700 | +0.04(+1.03%) |
Jul 27, 2010 | 3.840 | 3.890 | 3.810 | 3.880 | 9,965 | +0.07(+1.84%) |
Jul 26, 2010 | 3.880 | 3.945 | 3.800 | 3.810 | 11,125 | -0.01(-0.26%) |
Jul 23, 2010 | 3.760 | 3.820 | 3.760 | 3.820 | 8,700 | +0.03(+0.79%) |
Jul 22, 2010 | 3.730 | 3.840 | 3.720 | 3.790 | 14,765 | +0.06(+1.61%) |
Jul 21, 2010 | 3.730 | 3.770 | 3.700 | 3.730 | 6,900 | +0.03(+0.81%) |
Jul 20, 2010 | 3.770 | 3.810 | 3.700 | 3.700 | 16,468 | -0.07(-1.86%) |
Jul 19, 2010 | 3.580 | 3.770 | 3.530 | 3.770 | 13,991 | +0.15(+4.14%) |
Jul 16, 2010 | 3.620 | 3.810 | 3.550 | 3.620 | 30,100 | +0.09(+2.55%) |
Jul 15, 2010 | 3.550 | 3.570 | 3.460 | 3.530 | 18,712 | +0.06(+1.73%) |
Jul 14, 2010 | 3.490 | 3.580 | 3.455 | 3.470 | 6,569 | -0.04(-1.14%) |
Jul 13, 2010 | 3.300 | 3.510 | 3.300 | 3.510 | 17,274 | +0.18(+5.41%) |
Jul 12, 2010 | 3.410 | 3.470 | 3.280 | 3.330 | 16,617 | -0.10(-2.92%) |
Jul 09, 2010 | 3.430 | 3.603 | 3.430 | 3.430 | 44,811 | -0.07(-2.00%) |
Jul 08, 2010 | 3.460 | 3.550 | 3.460 | 3.500 | 2,088 | +0.00(+0.00%) |
Jul 07, 2010 | 3.460 | 3.540 | 3.460 | 3.500 | 6,000 | -0.01(-0.28%) |
Jul 06, 2010 | 3.570 | 3.570 | 3.510 | 3.510 | 6,000 | -0.03(-0.85%) |
Jul 02, 2010 | 3.540 | 3.750 | 3.500 | 3.540 | 236,685 | -0.24(-6.35%) |
Jul 01, 2010 | 3.760 | 3.780 | 3.640 | 3.780 | 6,300 | +0.05(+1.34%) |
Jun 30, 2010 | 3.620 | 3.770 | 3.620 | 3.730 | 6,458 | +0.13(+3.61%) |
Jun 29, 2010 | 3.610 | 3.610 | 3.410 | 3.600 | 108,428 | -0.15(-4.00%) |
Jun 25, 2010 | 3.750 | 4.040 | 3.640 | 3.750 | 25,288 | -0.25(-6.13%) |
Jun 24, 2010 | 4.050 | 4.050 | 3.990 | 3.995 | 6,700 | -0.10(-2.56%) |
Jun 23, 2010 | 4.060 | 4.140 | 4.060 | 4.100 | 4,361 | -0.01(-0.24%) |
Jun 22, 2010 | 4.070 | 4.150 | 4.000 | 4.110 | 13,445 | +0.03(+0.74%) |
Jun 21, 2010 | 4.210 | 4.240 | 4.040 | 4.080 | 8,542 | -0.14(-3.32%) |
Jun 18, 2010 | 4.220 | 4.220 | 3.910 | 4.220 | 64,971 | +0.12(+2.93%) |
Jun 17, 2010 | 4.070 | 4.150 | 4.070 | 4.100 | 4,200 | -0.05(-1.20%) |
Jun 16, 2010 | 4.150 | 4.240 | 4.030 | 4.150 | 14,530 | +0.01(+0.24%) |
Jun 15, 2010 | 4.070 | 4.150 | 4.030 | 4.140 | 8,650 | +0.04(+0.98%) |
Jun 14, 2010 | 4.220 | 4.250 | 4.080 | 4.100 | 12,778 | -0.17(-3.98%) |
Jun 11, 2010 | 4.150 | 4.300 | 4.150 | 4.270 | 35,950 | +0.12(+2.89%) |
Jun 10, 2010 | 4.160 | 4.250 | 4.140 | 4.150 | 11,894 | -0.01(-0.24%) |
Jun 09, 2010 | 4.310 | 4.420 | 4.120 | 4.160 | 13,517 | -0.22(-5.02%) |
Jun 08, 2010 | 4.400 | 4.470 | 4.260 | 4.380 | 16,250 | -0.05(-1.13%) |
Jun 07, 2010 | 4.480 | 4.600 | 4.360 | 4.430 | 9,600 | -0.07(-1.56%) |
Jun 04, 2010 | 4.500 | 4.640 | 4.490 | 4.500 | 14,050 | -0.02(-0.44%) |
Jun 03, 2010 | 4.500 | 4.620 | 4.370 | 4.520 | 19,470 | +0.02(+0.44%) |
Jun 02, 2010 | 4.550 | 4.550 | 4.420 | 4.500 | 5,305 | -0.01(-0.22%) |
Jun 01, 2010 | 4.590 | 4.590 | 4.460 | 4.510 | 9,800 | -0.01(-0.22%) |
May 28, 2010 | 4.520 | 4.680 | 4.500 | 4.520 | 10,620 | -0.01(-0.22%) |
May 27, 2010 | 4.520 | 4.560 | 4.490 | 4.530 | 2,200 | -0.03(-0.66%) |
May 26, 2010 | 4.230 | 4.570 | 4.150 | 4.560 | 18,393 | +0.27(+6.39%) |
May 25, 2010 | 4.290 | 4.330 | 4.140 | 4.286 | 17,731 | -0.06(-1.47%) |
May 24, 2010 | 4.390 | 4.480 | 4.240 | 4.350 | 16,225 | -0.06(-1.36%) |
May 21, 2010 | 4.660 | 4.660 | 4.350 | 4.410 | 5,119 | -0.24(-5.16%) |
May 20, 2010 | 4.820 | 4.850 | 4.650 | 4.650 | 31,679 | -0.02(-0.43%) |
May 19, 2010 | 4.840 | 4.840 | 4.510 | 4.670 | 36,320 | -0.14(-2.91%) |
May 18, 2010 | 5.180 | 5.180 | 4.630 | 4.810 | 25,863 | -0.24(-4.75%) |
May 17, 2010 | 4.560 | 5.050 | 4.250 | 5.050 | 20,657 | +0.40(+8.60%) |
May 14, 2010 | 4.650 | 4.930 | 4.600 | 4.650 | 19,949 | -0.33(-6.63%) |
May 13, 2010 | 5.070 | 5.110 | 4.930 | 4.980 | 16,382 | -0.13(-2.54%) |
May 12, 2010 | 4.990 | 5.250 | 4.960 | 5.110 | 38,303 | -0.03(-0.58%) |
May 11, 2010 | 5.170 | 5.250 | 5.140 | 5.140 | 11,146 | -0.14(-2.65%) |
May 10, 2010 | 5.210 | 5.280 | 5.160 | 5.280 | 15,505 | +0.22(+4.35%) |
May 07, 2010 | 4.800 | 5.130 | 4.760 | 5.060 | 14,669 | +0.22(+4.55%) |
May 06, 2010 | 4.900 | 5.080 | 4.840 | 4.840 | 19,457 | -0.04(-0.82%) |
May 05, 2010 | 4.920 | 4.980 | 4.850 | 4.880 | 18,619 | -0.12(-2.40%) |
May 04, 2010 | 5.100 | 5.240 | 5.000 | 5.000 | 55,319 | -0.10(-1.96%) |